新华保险(601336)股票行情
新华保险(601336)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 70.36 | 71.16 | 0.73 | 1.04% | 69.80 | 72.52 | 214495 | 152479.42 | 1.03% |
| 2025-12-18 | 68.90 | 70.43 | 1.31 | 1.90% | 68.68 | 71.20 | 240848 | 168763.94 | 1.15% |
| 2025-12-17 | 67.59 | 69.12 | 1.65 | 2.45% | 67.40 | 69.68 | 229868 | 157843.20 | 1.10% |
| 2025-12-16 | 68.86 | 67.47 | -1.60 | -2.32% | 67.07 | 69.65 | 188998 | 128483.66 | 0.91% |
| 2025-12-15 | 66.78 | 69.07 | 1.75 | 2.60% | 66.69 | 69.97 | 267892 | 184852.75 | 1.28% |
| 2025-12-12 | 66.60 | 67.32 | 0.91 | 1.37% | 65.52 | 67.60 | 165950 | 110532.23 | 0.80% |
| 2025-12-11 | 68.08 | 67.08 | -0.99 | -1.45% | 67.00 | 68.59 | 109008 | 73864.76 | 0.52% |
| 2025-12-10 | 67.27 | 68.07 | 0.95 | 1.42% | 66.70 | 68.23 | 122755 | 83022.14 | 0.59% |
| 2025-12-09 | 67.67 | 67.12 | -0.73 | -1.08% | 66.88 | 68.30 | 113669 | 76660.48 | 0.55% |
| 2025-12-08 | 67.10 | 67.85 | 0.82 | 1.22% | 67.10 | 68.99 | 204213 | 139092.25 | 0.98% |
| 2025-12-05 | 64.02 | 67.03 | 2.93 | 4.57% | 63.98 | 67.57 | 265045 | 174896.05 | 1.27% |
| 2025-12-04 | 64.39 | 64.10 | -0.22 | -0.34% | 63.91 | 64.88 | 94675 | 60697.47 | 0.45% |
| 2025-12-03 | 65.16 | 64.32 | -0.95 | -1.46% | 64.11 | 65.49 | 125195 | 81035.52 | 0.60% |
| 2025-12-02 | 65.52 | 65.27 | -0.50 | -0.76% | 65.05 | 66.42 | 97505 | 63965.79 | 0.47% |
| 2025-12-01 | 65.67 | 65.77 | 0.10 | 0.15% | 64.70 | 65.79 | 130787 | 85318.25 | 0.63% |
| 2025-11-28 | 65.33 | 65.67 | 0.02 | 0.03% | 64.80 | 66.28 | 109192 | 71652.48 | 0.52% |
| 2025-11-27 | 65.65 | 65.65 | -0.27 | -0.41% | 65.00 | 66.35 | 124509 | 81575.06 | 0.60% |
| 2025-11-26 | 65.94 | 65.92 | 0.04 | 0.06% | 65.21 | 66.24 | 95684 | 62800.68 | 0.46% |
| 2025-11-25 | 65.12 | 65.88 | 1.14 | 1.76% | 65.00 | 66.49 | 116424 | 76715.32 | 0.56% |
| 2025-11-24 | 65.65 | 64.74 | -0.66 | -1.01% | 64.23 | 66.04 | 163588 | 106348.54 | 0.78% |
| 2025-11-21 | 67.13 | 65.40 | -2.40 | -3.54% | 65.34 | 67.73 | 198604 | 131889.16 | 0.95% |
| 2025-11-20 | 67.80 | 67.80 | -0.40 | -0.59% | 67.69 | 68.76 | 127807 | 87042.23 | 0.61% |
| 2025-11-19 | 66.97 | 68.20 | 1.20 | 1.79% | 66.97 | 69.03 | 152596 | 103682.99 | 0.73% |
| 2025-11-18 | 67.70 | 67.00 | -0.70 | -1.03% | 66.70 | 67.90 | 125981 | 84638.96 | 0.60% |
| 2025-11-17 | 68.01 | 67.70 | -0.52 | -0.76% | 66.50 | 68.29 | 157379 | 106106.99 | 0.75% |
| 2025-11-14 | 68.98 | 68.22 | -1.16 | -1.67% | 68.22 | 70.10 | 164625 | 113806.44 | 0.79% |
| 2025-11-13 | 69.48 | 69.38 | -0.10 | -0.14% | 68.33 | 69.77 | 177719 | 122624.62 | 0.85% |
| 2025-11-12 | 67.20 | 69.48 | 2.39 | 3.56% | 67.03 | 70.06 | 273502 | 188742.52 | 1.31% |
| 2025-11-11 | 68.60 | 67.09 | -1.53 | -2.23% | 67.09 | 68.77 | 150388 | 101870.89 | 0.72% |
| 2025-11-10 | 67.07 | 68.62 | 1.38 | 2.05% | 66.51 | 68.80 | 174704 | 118705.66 | 0.84% |
| 2025-11-07 | 67.19 | 67.24 | -0.51 | -0.75% | 67.14 | 68.34 | 132073 | 89265.19 | 0.63% |
| 2025-11-06 | 66.68 | 67.75 | 1.48 | 2.23% | 66.66 | 68.59 | 229363 | 155578.39 | 1.10% |
| 2025-11-05 | 66.02 | 66.27 | -0.48 | -0.72% | 65.72 | 66.52 | 117798 | 77985.08 | 0.56% |
| 2025-11-04 | 66.52 | 66.75 | 0.20 | 0.30% | 66.41 | 68.07 | 168312 | 113018.05 | 0.81% |
| 2025-11-03 | 67.41 | 66.55 | -1.26 | -1.86% | 66.11 | 67.80 | 217609 | 145145.75 | 1.04% |
| 2025-10-31 | 70.88 | 67.81 | -3.09 | -4.36% | 67.51 | 71.29 | 323920 | 222752.05 | 1.55% |
| 2025-10-30 | 70.10 | 70.90 | 0.85 | 1.21% | 70.10 | 73.19 | 315622 | 226206.59 | 1.51% |
| 2025-10-29 | 68.98 | 70.05 | 1.03 | 1.49% | 68.66 | 70.25 | 169111 | 117399.48 | 0.81% |
| 2025-10-28 | 69.71 | 69.02 | -0.90 | -1.29% | 68.48 | 70.00 | 167629 | 115884.62 | 0.80% |
| 2025-10-27 | 69.17 | 69.92 | 1.14 | 1.66% | 68.47 | 70.50 | 285681 | 199234.41 | 1.37% |
| 2025-10-24 | 68.30 | 68.78 | -0.02 | -0.03% | 67.74 | 69.27 | 200024 | 136845.91 | 0.96% |
| 2025-10-23 | 68.30 | 68.80 | 0.12 | 0.17% | 67.66 | 69.50 | 161364 | 110415.64 | 0.77% |
| 2025-10-22 | 67.80 | 68.68 | 0.38 | 0.56% | 67.48 | 68.99 | 200835 | 137085.88 | 0.96% |
| 2025-10-21 | 66.80 | 68.30 | 1.04 | 1.55% | 66.72 | 68.85 | 279330 | 190117.28 | 1.34% |
| 2025-10-20 | 68.38 | 67.26 | 0.30 | 0.45% | 66.81 | 68.60 | 294771 | 198804.19 | 1.41% |
| 2025-10-17 | 68.64 | 66.96 | -1.67 | -2.43% | 66.79 | 69.21 | 325298 | 221124.14 | 1.56% |
| 2025-10-16 | 67.88 | 68.63 | 0.76 | 1.12% | 67.70 | 69.95 | 427560 | 294517.59 | 2.05% |
| 2025-10-15 | 65.33 | 67.87 | 2.37 | 3.62% | 65.33 | 68.05 | 443638 | 296688.16 | 2.13% |
| 2025-10-14 | 66.00 | 65.50 | 3.32 | 5.34% | 64.97 | 67.00 | 620872 | 408933.41 | 2.98% |
| 2025-10-13 | 61.35 | 62.18 | -0.52 | -0.83% | 61.10 | 63.06 | 205519 | 127161.55 | 0.99% |
| 2025-10-10 | 61.25 | 62.70 | 0.94 | 1.52% | 61.12 | 64.13 | 307071 | 193709.02 | 1.47% |
| 2025-10-09 | 60.20 | 61.76 | 0.60 | 0.98% | 59.40 | 61.88 | 246370 | 149341.11 | 1.18% |
| 2025-09-30 | 61.41 | 61.16 | -0.55 | -0.89% | 60.69 | 62.59 | 256288 | 157180.42 | 1.23% |
| 2025-09-29 | 60.10 | 61.71 | 1.34 | 2.22% | 59.50 | 63.72 | 446571 | 275182.22 | 2.14% |
| 2025-09-26 | 59.13 | 60.37 | 1.14 | 1.92% | 58.70 | 60.54 | 232646 | 139204.47 | 1.12% |
| 2025-09-25 | 59.41 | 59.23 | -0.39 | -0.65% | 59.00 | 59.70 | 107527 | 63793.93 | 0.52% |
| 2025-09-24 | 59.44 | 59.62 | -0.04 | -0.07% | 58.80 | 59.88 | 178536 | 106034.42 | 0.86% |
| 2025-09-23 | 59.08 | 59.66 | 0.58 | 0.98% | 58.52 | 60.32 | 225911 | 134528.53 | 1.08% |
| 2025-09-22 | 58.90 | 59.08 | 0.28 | 0.48% | 58.50 | 59.33 | 123494 | 72740.48 | 0.59% |
| 2025-09-19 | 59.50 | 58.80 | -0.91 | -1.52% | 58.72 | 59.71 | 196884 | 116340.31 | 0.94% |
| 2025-09-18 | 61.00 | 59.71 | -1.04 | -1.71% | 59.29 | 61.10 | 260106 | 156462.22 | 1.25% |
| 2025-09-17 | 61.36 | 60.75 | -0.55 | -0.90% | 60.62 | 61.83 | 247257 | 150973.20 | 1.19% |
| 2025-09-16 | 62.32 | 61.30 | -0.89 | -1.43% | 60.91 | 62.35 | 242265 | 148744.14 | 1.16% |
| 2025-09-15 | 63.20 | 62.19 | -1.30 | -2.05% | 61.91 | 63.69 | 204527 | 128235.83 | 0.98% |
| 2025-09-12 | 64.60 | 63.49 | -1.29 | -1.99% | 63.20 | 64.91 | 194132 | 124485.99 | 0.93% |
| 2025-09-11 | 63.00 | 64.78 | 1.55 | 2.45% | 62.70 | 64.81 | 209755 | 134103.41 | 1.01% |
| 2025-09-10 | 63.00 | 63.23 | -0.07 | -0.11% | 62.50 | 63.55 | 116398 | 73312.55 | 0.56% |
| 2025-09-09 | 62.55 | 63.30 | 0.57 | 0.91% | 62.40 | 63.99 | 189962 | 120425.15 | 0.91% |
| 2025-09-08 | 63.08 | 62.73 | -0.60 | -0.95% | 62.57 | 63.50 | 174828 | 109955.30 | 0.84% |
| 2025-09-05 | 62.62 | 63.33 | 0.52 | 0.83% | 61.54 | 63.46 | 209025 | 130686.12 | 1.00% |
| 2025-09-04 | 63.32 | 62.81 | -0.58 | -0.91% | 61.73 | 63.34 | 227112 | 142100.00 | 1.09% |
| 2025-09-03 | 65.60 | 63.39 | -1.73 | -2.66% | 62.91 | 66.04 | 212759 | 136213.17 | 1.02% |
| 2025-09-02 | 65.53 | 65.12 | -0.63 | -0.96% | 64.38 | 66.13 | 220959 | 144250.47 | 1.06% |
| 2025-09-01 | 67.20 | 65.75 | -2.49 | -3.65% | 65.56 | 67.77 | 329243 | 218479.33 | 1.58% |
| 2025-08-29 | 66.96 | 68.24 | 3.55 | 5.49% | 66.96 | 71.16 | 574666 | 396984.16 | 2.76% |
| 2025-08-28 | 63.50 | 64.69 | 0.94 | 1.47% | 62.70 | 64.71 | 238721 | 152184.25 | 1.14% |
| 2025-08-27 | 66.27 | 63.75 | -2.36 | -3.57% | 63.60 | 66.49 | 343585 | 222497.84 | 1.65% |
| 2025-08-26 | 67.10 | 66.11 | -1.19 | -1.77% | 66.00 | 68.25 | 187320 | 125611.37 | 0.90% |
| 2025-08-25 | 68.33 | 67.30 | -0.14 | -0.21% | 66.31 | 68.50 | 259905 | 174215.98 | 1.25% |
| 2025-08-22 | 66.95 | 67.44 | 0.25 | 0.37% | 66.62 | 67.85 | 180882 | 121487.48 | 0.87% |
上证大盘股票行情在线 K线走势图
新华保险(601336)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
